JPX · 8918 · stock
LAND Co., Ltd. (8918) stock price history
Every JPX trading session of LAND Co., Ltd. from Feb 14, 2007 to Sep 28, 2026: 4,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8918 adjusted close, 2007 to 2026
- ¥2,471
- All time high, 2007
- ¥12.00
- 52 week high, ¥8.00 low
- 4,818
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
8918 key facts
- LAND Co., Ltd. (8918) closed at ¥10.00 on Sep 28, 2026 on JPX.
- 8918's all time high close is ¥2,471, set on Feb 14, 2007; its all time low close is ¥1.91 on Dec 6, 2012.
- 8918's 52 week range is ¥8.00 to ¥12.00.
- 8918 returned 0.0% over the year to Sep 28, 2026 and -19.4% over five years.
- Over ten years 8918 returned -34%, -4.1% a year compounded.
- 8918's deepest drawdown was -99.9% from Feb 14, 2007 to Dec 6, 2012.
- DataCedar holds 4,818 daily sessions of 8918 history from Feb 14, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8918 price chart, 2007 to 2026
8918 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +25.0% |
| 1 year | 0.0% |
| 3 years | +28.4% |
| 5 years | -19.4% |
| 10 years | -34.5% |
| Since Feb 14, 2007 | -99.6% |
| Compound annual growth, 19.6 years | -24.5% |
8918 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,471 on Feb 14, 2007
- All time low close
- ¥1.91 on Dec 6, 2012
- 52 week high
- ¥12.00 on Apr 20, 2026
- 52 week low
- ¥8.00 on Oct 31, 2025
- Deepest drawdown
- -99.9% from Feb 14, 2007 to Dec 6, 2012, not yet recovered
- Best single session
- +100.0% on Apr 10, 2013
- Worst single session
- -57.1% on Dec 5, 2012
- Volatility, 1 year annualised
- 102.4%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2013, +220%
- Worst calendar year
- 2008, -89%
8918 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 14, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥8.00 | ¥12.00 | ¥8.00 | ¥10.00 | +25.0% | 44.2B | 178 |
| 2025 | ¥7.89 | ¥13.00 | ¥6.00 | ¥8.00 | +15.9% | 29.6B | 243 |
| 2024 | ¥6.81 | ¥8.87 | ¥6.81 | ¥6.90 | +1.3% | 21.7B | 245 |
| 2023 | ¥8.67 | ¥9.73 | ¥5.84 | ¥6.81 | -21.4% | 5.7B | 246 |
| 2022 | ¥9.54 | ¥10.60 | ¥8.59 | ¥8.67 | -9.1% | 3.8B | 244 |
| 2021 | ¥8.59 | ¥14.31 | ¥7.63 | ¥9.54 | +25.0% | 6.3B | 245 |
| 2020 | ¥11.45 | ¥12.40 | ¥6.68 | ¥7.63 | -33.3% | 3.5B | 242 |
| 2019 | ¥6.68 | ¥15.26 | ¥4.77 | ¥11.45 | +50.0% | 3.7B | 241 |
| 2018 | ¥15.26 | ¥17.17 | ¥5.72 | ¥7.63 | -50.0% | 4.7B | 261 |
| 2017 | ¥14.31 | ¥22.90 | ¥14.31 | ¥15.26 | +6.7% | 4.1B | 253 |
| 2016 | ¥12.40 | ¥23.85 | ¥10.49 | ¥14.31 | +15.4% | 772.3M | 245 |
| 2015 | ¥15.26 | ¥29.57 | ¥11.45 | ¥12.40 | -18.8% | 1.5B | 244 |
| 2014 | ¥15.26 | ¥19.08 | ¥10.49 | ¥15.26 | 0.0% | 672.5M | 244 |
| 2013 | ¥4.77 | ¥41.02 | ¥4.77 | ¥15.26 | +220.0% | 4.2B | 245 |
| 2012 | ¥15.26 | ¥15.26 | ¥0.9540 | ¥4.77 | -68.8% | 966.2M | 248 |
| 2011 | ¥20.03 | ¥31.48 | ¥10.49 | ¥15.26 | -23.8% | 1.5B | 245 |
| 2010 | ¥39.11 | ¥46.75 | ¥12.40 | ¥20.03 | -50.0% | 437.8M | 243 |
| 2009 | ¥126.88 | ¥162.18 | ¥29.57 | ¥40.07 | -67.5% | 165M | 243 |
| 2008 | ¥1,059 | ¥1,088 | ¥77.75 | ¥123.45 | -88.6% | 44.5M | 245 |
| 2007 | ¥2,442 | ¥2,471 | ¥954.02 | ¥1,088 | n/a | 8.9M | 218 |
8918 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥10.00 | -9.1% |
| August 2026 | ¥11.00 | 0.0% |
| July 2026 | ¥11.00 | 0.0% |
| June 2026 | ¥11.00 | +10.0% |
| May 2026 | ¥10.00 | 0.0% |
| April 2026 | ¥10.00 | +11.1% |
| March 2026 | ¥9.00 | -10.0% |
| February 2026 | ¥10.00 | +11.1% |
| January 2026 | ¥9.00 | +12.5% |
| December 2025 | ¥8.00 | -11.1% |
| November 2025 | ¥9.00 | 0.0% |
| October 2025 | ¥9.00 | -10.0% |
About the 8918 data
Daily bars. 4,818 sessions from Feb 14, 2007 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8918/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8918 share price history
